致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-14 | 30.00 | 31.17 | 1.37 | 4.60% | 29.87 | 31.17 | 30465 | 9330 | 3.79% |
| 2025-01-13 | 29.39 | 29.80 | 0.11 | 0.37% | 28.85 | 29.95 | 19659 | 5787 | 2.45% |
| 2025-01-10 | 30.52 | 29.69 | -0.83 | -2.72% | 29.69 | 31.03 | 22923 | 6976 | 2.85% |
| 2025-01-09 | 30.50 | 30.52 | -0.13 | -0.42% | 30.30 | 31.06 | 19303 | 5934 | 2.40% |
| 2025-01-08 | 30.57 | 30.65 | 0.06 | 0.20% | 29.60 | 30.91 | 28050 | 8523 | 3.49% |
| 2025-01-07 | 29.59 | 30.59 | 0.99 | 3.34% | 29.45 | 30.59 | 27144 | 8203 | 3.38% |
| 2025-01-06 | 29.60 | 29.60 | -0.06 | -0.20% | 28.85 | 29.98 | 23661 | 6990 | 2.95% |
| 2025-01-03 | 31.44 | 29.66 | -1.60 | -5.12% | 29.66 | 31.60 | 29978 | 9125 | 3.73% |
| 2025-01-02 | 32.54 | 31.26 | -1.29 | -3.96% | 30.92 | 32.55 | 32814 | 10417 | 4.09% |
| 2024-12-31 | 34.11 | 32.55 | -1.34 | -3.95% | 32.50 | 34.20 | 27101 | 8975 | 3.37% |
| 2024-12-30 | 34.35 | 33.89 | -0.59 | -1.71% | 33.63 | 34.40 | 22814 | 7748 | 2.84% |
| 2024-12-27 | 34.54 | 34.48 | 0.02 | 0.06% | 34.26 | 35.35 | 25234 | 8768 | 3.14% |
| 2024-12-26 | 34.25 | 34.46 | 0.02 | 0.06% | 34.22 | 34.98 | 23250 | 8065 | 2.89% |
| 2024-12-25 | 35.54 | 34.44 | -1.11 | -3.12% | 34.30 | 35.60 | 25383 | 8836 | 3.16% |
| 2024-12-24 | 35.19 | 35.55 | 0.72 | 2.07% | 34.21 | 35.56 | 33614 | 11759 | 4.19% |
| 2024-12-23 | 36.66 | 34.83 | -1.62 | -4.44% | 34.78 | 36.74 | 38887 | 13822 | 4.84% |
| 2024-12-20 | 35.52 | 36.45 | 0.79 | 2.22% | 35.40 | 37.25 | 45478 | 16607 | 5.66% |
| 2024-12-19 | 35.00 | 35.66 | -0.97 | -2.65% | 35.00 | 36.28 | 45167 | 16055 | 5.62% |
| 2024-12-18 | 36.19 | 36.63 | 0.61 | 1.69% | 35.40 | 37.11 | 34397 | 12528 | 4.28% |
| 2024-12-17 | 37.10 | 36.02 | -1.37 | -3.66% | 36.01 | 37.95 | 40961 | 14971 | 5.10% |
| 2024-12-16 | 38.70 | 37.39 | -1.56 | -4.01% | 37.10 | 39.45 | 62363 | 23889 | 7.76% |
| 2024-12-13 | 38.09 | 38.95 | 0.67 | 1.75% | 37.31 | 40.00 | 79837 | 30874 | 9.94% |
| 2024-12-12 | 38.06 | 38.28 | 0.20 | 0.53% | 37.87 | 38.39 | 30624 | 11677 | 3.81% |
| 2024-12-11 | 37.30 | 38.08 | 0.53 | 1.41% | 37.25 | 38.69 | 31655 | 12018 | 3.94% |
| 2024-12-10 | 38.88 | 37.55 | 0.17 | 0.45% | 37.45 | 38.90 | 40490 | 15437 | 5.04% |
| 2024-12-09 | 37.53 | 37.38 | -0.41 | -1.08% | 36.88 | 37.65 | 26125 | 9744 | 3.25% |
| 2024-12-06 | 37.66 | 37.79 | 0.01 | 0.03% | 37.16 | 38.00 | 32309 | 12160 | 4.02% |
| 2024-12-05 | 37.80 | 37.78 | -0.64 | -1.67% | 37.29 | 38.40 | 40853 | 15475 | 5.09% |
| 2024-12-04 | 38.80 | 38.42 | 0.06 | 0.16% | 38.31 | 40.00 | 62894 | 24661 | 7.83% |
| 2024-12-03 | 38.91 | 38.36 | -0.70 | -1.79% | 38.00 | 39.55 | 44471 | 17270 | 5.54% |
| 2024-12-02 | 38.54 | 39.06 | 0.11 | 0.28% | 38.53 | 39.09 | 45831 | 17785 | 5.71% |
| 2024-11-29 | 39.20 | 38.95 | -0.55 | -1.39% | 37.85 | 39.63 | 74976 | 29039 | 9.34% |
| 2024-11-28 | 37.80 | 39.50 | 1.70 | 4.50% | 37.40 | 39.60 | 95914 | 37298 | 11.94% |
| 2024-11-27 | 36.35 | 37.80 | 1.44 | 3.96% | 35.44 | 37.88 | 46181 | 17008 | 5.75% |
| 2024-11-26 | 36.68 | 36.36 | -0.72 | -1.94% | 36.28 | 37.42 | 24970 | 9178 | 3.11% |
| 2024-11-25 | 36.07 | 37.08 | 1.00 | 2.77% | 36.07 | 37.80 | 37849 | 13873 | 4.71% |
| 2024-11-22 | 37.97 | 36.08 | -1.86 | -4.90% | 36.00 | 38.18 | 35203 | 13080 | 4.38% |
| 2024-11-21 | 38.00 | 37.94 | -0.21 | -0.55% | 37.50 | 38.37 | 31994 | 12120 | 3.98% |
| 2024-11-20 | 38.40 | 38.15 | -0.73 | -1.88% | 37.51 | 38.57 | 45685 | 17360 | 5.69% |
| 2024-11-19 | 35.45 | 38.88 | 3.42 | 9.64% | 35.45 | 38.89 | 54052 | 19931 | 6.73% |
| 2024-11-18 | 37.00 | 35.46 | -1.54 | -4.16% | 35.24 | 37.29 | 39507 | 14166 | 4.92% |
| 2024-11-15 | 38.00 | 37.00 | -1.32 | -3.44% | 37.00 | 38.64 | 44952 | 17019 | 5.60% |
| 2024-11-14 | 39.40 | 38.32 | -1.41 | -3.55% | 38.29 | 40.08 | 42282 | 16580 | 5.26% |
| 2024-11-13 | 40.20 | 39.73 | -0.85 | -2.09% | 38.80 | 40.20 | 60793 | 24000 | 7.57% |
| 2024-11-12 | 40.80 | 40.58 | -0.12 | -0.29% | 39.89 | 42.08 | 92490 | 37987 | 11.52% |
| 2024-11-11 | 39.92 | 40.70 | 0.99 | 2.49% | 39.73 | 41.60 | 98438 | 40147 | 12.26% |
| 2024-11-08 | 38.99 | 39.71 | 0.97 | 2.50% | 38.96 | 40.00 | 80304 | 31741 | 10.00% |
| 2024-11-07 | 38.81 | 38.74 | -0.46 | -1.17% | 38.00 | 39.20 | 57694 | 22215 | 7.18% |
| 2024-11-06 | 38.50 | 39.20 | 0.70 | 1.82% | 38.00 | 39.98 | 77064 | 29992 | 9.60% |
| 2024-11-05 | 37.30 | 38.50 | 1.00 | 2.67% | 37.10 | 38.80 | 61720 | 23583 | 7.68% |
| 2024-11-04 | 36.05 | 37.50 | 0.50 | 1.35% | 36.05 | 37.63 | 48277 | 17973 | 6.01% |
| 2024-11-01 | 40.00 | 37.00 | -3.97 | -9.69% | 36.99 | 40.49 | 99993 | 38552 | 12.45% |
| 2024-10-31 | 40.30 | 40.97 | 0.93 | 2.32% | 39.28 | 42.33 | 127958 | 52086 | 15.93% |
| 2024-10-30 | 39.37 | 40.04 | 0.28 | 0.70% | 39.01 | 40.04 | 71907 | 28379 | 8.95% |
| 2024-10-29 | 41.00 | 39.76 | -1.75 | -4.22% | 39.68 | 41.41 | 107276 | 43501 | 13.36% |
| 2024-10-28 | 42.15 | 41.51 | -0.68 | -1.61% | 40.72 | 42.15 | 119531 | 49276 | 14.88% |
| 2024-10-25 | 41.20 | 42.19 | 1.08 | 2.63% | 39.80 | 43.80 | 184154 | 76181 | 22.93% |
| 2024-10-24 | 38.00 | 41.11 | 2.62 | 6.81% | 37.90 | 41.74 | 181947 | 72806 | 22.65% |
| 2024-10-23 | 39.78 | 38.49 | -2.09 | -5.15% | 38.33 | 39.82 | 129236 | 50577 | 16.09% |
| 2024-10-22 | 38.60 | 40.58 | 0.97 | 2.45% | 38.60 | 41.60 | 167803 | 67562 | 20.89% |
| 2024-10-21 | 39.39 | 39.61 | 0.99 | 2.56% | 38.96 | 41.50 | 204932 | 82235 | 25.52% |
| 2024-10-18 | 35.26 | 38.62 | 3.07 | 8.64% | 35.26 | 39.11 | 178036 | 67127 | 22.17% |
| 2024-10-17 | 36.34 | 35.55 | -0.51 | -1.41% | 35.25 | 36.79 | 76283 | 27532 | 9.50% |
| 2024-10-16 | 35.24 | 36.06 | -0.35 | -0.96% | 35.01 | 36.58 | 59665 | 21431 | 7.43% |
| 2024-10-15 | 37.16 | 36.41 | -1.30 | -3.45% | 36.35 | 38.46 | 105443 | 39269 | 13.13% |
| 2024-10-14 | 35.43 | 37.71 | 2.28 | 6.44% | 34.66 | 38.13 | 112160 | 40585 | 13.96% |
| 2024-10-11 | 36.25 | 35.43 | -1.57 | -4.24% | 35.01 | 37.00 | 98256 | 35452 | 12.23% |
| 2024-10-10 | 40.00 | 37.00 | -3.29 | -8.17% | 36.26 | 40.00 | 140962 | 53423 | 17.55% |
| 2024-10-09 | 39.37 | 40.29 | 1.65 | 4.27% | 37.26 | 42.50 | 235497 | 95984 | 29.32% |
| 2024-10-08 | 38.64 | 38.64 | 3.51 | 9.99% | 37.01 | 38.64 | 138870 | 53290 | 17.29% |